Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.15	16.35		15.96	4,439,716	-0.34(-2.09%)
Jan 28, 2022	15.90	16.65	15.90	16.30	6,001,455	+0.17(+1.02%)
Jan 27, 2022	16.35	16.72	15.79	16.14	6,400,328	+0.07(+0.42%)
Jan 26, 2022	16.33	16.52	15.84	16.07	4,641,021	-0.02(-0.12%)
Jan 25, 2022	15.05	16.17	14.69	16.09	5,486,266	+0.94(+6.23%)
Jan 24, 2022	14.49	15.19	14.26	15.15	4,545,686	+0.15(+0.97%)
Jan 21, 2022	15.48	15.51	14.92	15.00	3,977,583	-0.62(-3.98%)
Jan 20, 2022	15.58	16.23	15.55	15.62	3,050,540	-0.14(-0.86%)
Jan 19, 2022	16.10	16.10	15.52	15.76	3,032,466	-0.09(-0.55%)
Jan 18, 2022	16.22	16.29	15.67	15.85	3,604,688	-0.21(-1.33%)
Jan 14, 2022				16.06	0	+0.30(+1.91%)
Jan 13, 2022	15.50	15.98	15.40	15.76	4,566,426	+0.36(+2.34%)
Jan 12, 2022	15.48	15.67	15.20	15.40	3,327,721	-0.13(-0.81%)
Jan 11, 2022	14.87	15.55	14.70	15.53	3,870,828	+0.74(+5.00%)
Jan 10, 2022	14.69	14.80	14.47	14.79	2,758,630	+0.13(+0.86%)
Jan 07, 2022	14.39	14.70	14.24	14.66	2,329,629	+0.30(+2.10%)
Jan 06, 2022	14.66	14.78	14.35	14.36	2,779,827	+0.16(+1.10%)
Jan 05, 2022	14.46	14.78	14.19	14.20	3,162,287	-0.16(-1.08%)
Jan 04, 2022	14.20	14.79	14.12	14.36	3,911,275	+0.37(+2.64%)
Jan 03, 2022	13.32	14.04	13.24	13.99	3,205,746	+0.82(+6.20%)
Dec 31, 2021	13.13	13.31	13.02	13.17	1,658,252	+0.04(+0.30%)
Dec 30, 2021	13.26	13.46	13.06	13.13	2,389,690	-0.15(-1.10%)
Dec 29, 2021	13.29	13.48	13.11	13.28	2,472,334	+0.00(+0.00%)
Dec 28, 2021	13.25	13.50	13.09	13.28	1,656,135	+0.05(+0.37%)
Dec 27, 2021	13.14	13.30	12.86	13.23	2,039,000	+0.09(+0.67%)
Dec 23, 2021	13.19	13.36	13.13	13.14	1,881,529	-0.02(-0.15%)
Dec 22, 2021	12.94	13.26	12.77	13.16	1,759,395	+0.13(+0.97%)
Dec 21, 2021	12.60	13.12	12.60	13.04	2,553,078	+0.58(+4.68%)
Dec 20, 2021	12.46	12.75	12.11	12.45	3,099,178	-0.44(-3.39%)
Dec 17, 2021	12.69	12.95	12.29	12.89	8,273,273	+0.06(+0.45%)
Dec 16, 2021	13.04	13.29	12.80	12.83	3,434,695	+0.02(+0.15%)
Dec 15, 2021	12.89	12.99	12.29	12.81	4,314,444	-0.18(-1.42%)
Dec 14, 2021	13.09	13.48	12.86	13.00	6,488,519	+0.29(+2.30%)
Dec 13, 2021	13.02	13.15	12.70	12.71	3,620,152	-0.58(-4.39%)
Dec 10, 2021	13.45	13.57	13.03	13.29	4,137,362	+0.15(+1.11%)
Dec 09, 2021	12.89	13.18	12.76	13.14	4,033,142	+0.16(+1.20%)
Dec 08, 2021	12.73	13.00	12.62	12.99	4,236,514	+0.32(+2.53%)
Dec 07, 2021	12.24	12.73	12.18	12.67	4,930,724	+0.61(+5.08%)
Dec 06, 2021	11.79	12.26	11.66	12.06	3,361,128	+0.53(+4.55%)
Dec 03, 2021	12.08	12.09	11.45	11.53	3,763,893	-0.32(-2.71%)
Dec 02, 2021	11.36	11.98	11.14	11.85	4,718,920	+0.50(+4.37%)
Dec 01, 2021	11.91	12.03	11.31	11.36	7,468,550	-0.18(-1.59%)
Nov 30, 2021	11.76	11.89	11.48	11.54	5,747,803	-0.51(-4.26%)
Nov 29, 2021	12.45	12.54	12.02	12.05	5,876,209	-0.04(-0.32%)
Nov 26, 2021	11.60	12.12	11.57	12.09	4,207,453	-0.37(-2.95%)
Nov 24, 2021	12.36	12.66	12.35	12.46	3,498,754	-0.05(-0.39%)
Nov 23, 2021	11.98	12.74	11.98	12.51	6,465,141	+0.80(+6.87%)
Nov 22, 2021	11.63	11.90	11.53	11.70	5,072,617	+0.06(+0.50%)
Nov 19, 2021	11.81	11.92	11.48	11.65	8,034,130	-0.52(-4.30%)
Nov 18, 2021	12.54	12.56	12.12	12.17	5,275,635	-0.24(-1.95%)
Nov 17, 2021	12.81	12.92	12.33	12.41	4,507,590	-0.67(-5.11%)
Nov 16, 2021	12.99	13.32	12.89	13.08	4,922,076	+0.13(+0.97%)
Nov 15, 2021	13.26	13.26	12.93	12.95	5,540,829	-0.37(-2.76%)
Nov 12, 2021	13.44	13.54	13.25	13.32	2,891,988	-0.21(-1.57%)
Nov 11, 2021	13.67	13.80	13.49	13.53	2,867,550	-0.16(-1.20%)
Nov 10, 2021	14.38			13.70	2,630,363	-0.77(-5.35%)
Nov 09, 2021	14.41	14.48	13.96	14.47	2,928,065	+0.06(+0.40%)
Nov 08, 2021	14.34	14.64	14.21	14.41	3,851,975	+0.22(+1.57%)
Nov 05, 2021	14.52	14.68	14.18	14.19	2,583,676	-0.05(-0.34%)
Nov 04, 2021	14.38	14.90	13.87	14.24	6,019,317	+0.15(+1.03%)
Nov 03, 2021	13.78	14.26	13.74	14.10	3,880,491	+0.11(+0.76%)
Nov 02, 2021	13.77	14.01	13.68	13.99	2,547,877	+0.07(+0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.